Solusi Bangun Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,500.00 | 1,670.00 | 1,495.00 | 1,670.00 | 1,472.01 | 1,216,600 |
| 2023-07-31 | 1,550.00 | 1,560.00 | 1,455.00 | 1,510.00 | 1,330.98 | 732,900 |
| 2023-07-28 | 1,375.00 | 1,550.00 | 1,335.00 | 1,550.00 | 1,366.24 | 658,400 |
| 2023-07-27 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 1,211.99 | 342,500 |
| 2023-07-26 | 1,405.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,220.80 | 270,200 |
| 2023-07-25 | 1,425.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,242.84 | 604,400 |
| 2023-07-24 | 1,445.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,251.65 | 630,100 |
| 2023-07-21 | 1,500.00 | 1,500.00 | 1,355.00 | 1,445.00 | 1,273.69 | 1,266,500 |
| 2023-07-20 | 1,475.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,322.17 | 1,530,100 |
| 2023-07-18 | 1,355.00 | 1,495.00 | 1,355.00 | 1,475.00 | 1,300.13 | 2,012,700 |
| 2023-07-17 | 1,330.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,189.95 | 1,933,500 |
| 2023-07-14 | 1,325.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,167.92 | 1,747,800 |
| 2023-07-13 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,163.51 | 1,083,900 |
| 2023-07-12 | 1,345.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,176.73 | 1,767,200 |
| 2023-07-11 | 1,345.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,185.54 | 1,553,100 |
| 2023-07-10 | 1,340.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,185.54 | 1,583,600 |
| 2023-07-07 | 1,350.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,189.95 | 1,687,800 |
| 2023-07-06 | 1,260.00 | 1,355.00 | 1,260.00 | 1,350.00 | 1,189.95 | 1,756,900 |
| 2023-07-05 | 1,235.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,110.62 | 1,886,200 |
| 2023-07-04 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,084.18 | 1,825,500 |
| 2023-07-03 | 1,235.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,079.77 | 1,773,400 |
| 2023-06-27 | 1,200.00 | 1,250.00 | 1,155.00 | 1,250.00 | 1,101.81 | 2,218,300 |
| 2023-06-26 | 1,240.00 | 1,240.00 | 1,185.00 | 1,185.00 | 1,044.51 | 1,585,700 |
| 2023-06-23 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,092.99 | 1,592,000 |
| 2023-06-22 | 1,215.00 | 1,290.00 | 1,210.00 | 1,265.00 | 1,115.03 | 1,918,400 |
| 2023-06-21 | 1,205.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,070.96 | 1,901,000 |
| 2023-06-20 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,066.55 | 1,635,400 |
| 2023-06-19 | 1,220.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,070.96 | 2,072,900 |
| 2023-06-16 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,070.96 | 1,725,100 |
| 2023-06-15 | 1,220.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,066.55 | 1,926,700 |
| 2023-06-14 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,075.36 | 2,040,700 |
| 2023-06-13 | 1,235.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,075.36 | 1,868,700 |
| 2023-06-12 | 1,270.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,084.18 | 1,295,000 |
| 2023-06-09 | 1,230.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,119.44 | 1,625,100 |
| 2023-06-08 | 1,200.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,075.36 | 1,640,200 |
| 2023-06-07 | 1,205.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,057.73 | 1,621,900 |
| 2023-06-06 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,062.14 | 1,620,600 |
| 2023-06-05 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,070.96 | 1,856,900 |
| 2023-05-31 | 1,255.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,070.96 | 1,700,200 |
| 2023-05-30 | 1,320.00 | 1,340.00 | 1,260.00 | 1,260.00 | 1,110.62 | 1,573,100 |
| 2023-05-29 | 1,235.00 | 1,340.00 | 1,195.00 | 1,335.00 | 1,176.73 | 2,434,600 |
| 2023-05-26 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,088.59 | 1,778,700 |
| 2023-05-25 | 1,250.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,097.40 | 1,819,200 |
| 2023-05-24 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,101.81 | 1,652,500 |
| 2023-05-23 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,143.31 | 1,579,000 |
| 2023-05-22 | 1,355.00 | 1,355.00 | 1,335.00 | 1,335.00 | 1,151.94 | 1,527,300 |
| 2023-05-19 | 1,440.00 | 1,440.00 | 1,355.00 | 1,355.00 | 1,169.20 | 1,327,100 |
| 2023-05-17 | 1,480.00 | 1,530.00 | 1,385.00 | 1,450.00 | 1,251.17 | 2,156,000 |
| 2023-05-16 | 1,560.00 | 1,560.00 | 1,485.00 | 1,485.00 | 1,281.37 | 1,307,600 |
| 2023-05-15 | 1,495.00 | 1,565.00 | 1,465.00 | 1,560.00 | 1,346.08 | 1,955,300 |
| 2023-05-12 | 1,495.00 | 1,495.00 | 1,485.00 | 1,485.00 | 1,281.37 | 1,014,500 |
| 2023-05-11 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,290.00 | 1,314,800 |
| 2023-05-10 | 1,500.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,294.31 | 1,313,100 |
| 2023-05-09 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,294.31 | 1,457,300 |
| 2023-05-08 | 1,560.00 | 1,560.00 | 1,485.00 | 1,550.00 | 1,337.46 | 1,609,800 |
| 2023-05-05 | 1,540.00 | 1,590.00 | 1,455.00 | 1,560.00 | 1,346.08 | 1,537,700 |
| 2023-05-04 | 1,395.00 | 1,550.00 | 1,375.00 | 1,545.00 | 1,333.14 | 2,035,500 |
| 2023-05-03 | 1,320.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,208.02 | 1,733,800 |
| 2023-05-02 | 1,355.00 | 1,360.00 | 1,275.00 | 1,320.00 | 1,138.99 | 1,528,800 |
| 2023-04-28 | 1,370.00 | 1,370.00 | 1,365.00 | 1,365.00 | 1,177.82 | 1,492,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 36.5180 IDR |
| 2025-07-07 | 41.3049 IDR |
| 2024-06-11 | 29.7574 IDR |
| 2023-05-24 | 27.9158 IDR |
| 2022-04-20 | 23.9795 IDR |
| 2021-04-09 | 25.4860 IDR |
| 2020-07-20 | 3.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.